Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AK Steel Holding Corp (NY: AKS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 8.190 8.200 8.200 8.200 4,515,500 +0.02(+0.24%)
Dec 30, 2013 8.180 8.470 8.060 8.180 7,685,417 +0.06(+0.74%)
Dec 27, 2013 7.980 8.130 7.880 8.120 6,211,213 +0.19(+2.40%)
Dec 26, 2013 8.060 8.060 7.820 7.930 7,201,536 +0.06(+0.76%)
Dec 24, 2013 7.500 8.000 7.500 7.870 7,295,035 +0.37(+4.93%)
Dec 23, 2013 7.250 7.660 7.235 7.500 8,589,800 +0.34(+4.75%)
Dec 20, 2013 7.300 7.470 7.110 7.160 10,713,882 -0.13(-1.78%)
Dec 19, 2013 6.730 7.520 6.580 7.290 24,840,028 +0.97(+15.35%)
Dec 18, 2013 6.200 6.400 6.160 6.320 6,114,704 +0.15(+2.43%)
Dec 17, 2013 6.030 6.250 6.030 6.170 6,916,369 +0.14(+2.32%)
Dec 16, 2013 5.960 6.120 5.925 6.030 4,330,143 +0.07(+1.17%)
Dec 13, 2013 5.780 5.990 5.780 5.960 4,845,852 +0.20(+3.47%)
Dec 12, 2013 5.800 5.910 5.730 5.760 4,062,600 +0.00(+0.00%)
Dec 11, 2013 5.900 5.980 5.710 5.760 4,909,010 -0.16(-2.70%)
Dec 10, 2013 5.880 6.120 5.870 5.920 6,404,523 +0.06(+1.02%)
Dec 09, 2013 5.720 5.910 5.720 5.860 3,776,558 +0.16(+2.81%)
Dec 06, 2013 5.950 6.090 5.650 5.700 6,096,669 -0.20(-3.39%)
Dec 05, 2013 6.050 6.090 5.890 5.900 5,450,641 -0.08(-1.34%)
Dec 04, 2013 5.790 6.000 5.780 5.980 7,657,636 +0.24(+4.18%)
Dec 03, 2013 5.650 5.810 5.570 5.740 5,338,428 +0.17(+3.05%)
Dec 02, 2013 5.630 5.680 5.540 5.570 3,680,404 -0.09(-1.59%)
Nov 29, 2013 5.660 5.750 5.570 5.660 2,864,142 +0.05(+0.89%)
Nov 27, 2013 5.420 5.630 5.400 5.610 7,385,442 +0.22(+4.08%)
Nov 26, 2013 5.220 5.440 5.200 5.390 6,993,260 +0.15(+2.86%)
Nov 25, 2013 5.200 5.290 5.110 5.240 5,416,433 +0.05(+0.96%)
Nov 22, 2013 5.220 5.290 5.150 5.190 7,347,068 -0.03(-0.57%)
Nov 21, 2013 5.220 5.330 5.145 5.220 6,113,257 +0.04(+0.77%)
Nov 20, 2013 5.050 5.290 5.030 5.180 6,709,447 +0.16(+3.19%)
Nov 19, 2013 5.110 5.160 4.840 5.020 7,420,694 -0.09(-1.76%)
Nov 18, 2013 5.300 5.345 5.020 5.110 5,772,637 -0.15(-2.85%)
Nov 15, 2013 5.230 5.380 5.220 5.260 4,600,411 +0.03(+0.57%)
Nov 14, 2013 5.280 5.300 5.130 5.230 3,448,741 +0.00(+0.00%)
Nov 13, 2013 5.140 5.325 5.120 5.230 5,273,389 +0.01(+0.19%)
Nov 12, 2013 5.290 5.300 5.120 5.220 5,006,122 -0.11(-2.06%)
Nov 11, 2013 5.410 5.450 5.300 5.330 3,715,702 -0.05(-0.93%)
Nov 08, 2013 5.110 5.490 5.090 5.380 9,325,545 +0.27(+5.28%)
Nov 07, 2013 5.250 5.390 5.010 5.110 10,001,868 -0.11(-2.11%)
Nov 06, 2013 5.070 5.260 5.020 5.220 9,909,225 +0.21(+4.19%)
Nov 05, 2013 4.990 5.070 4.810 5.010 9,182,786 +0.01(+0.20%)
Nov 04, 2013 4.960 5.180 4.950 5.000 21,836,776 +0.40(+8.70%)
Nov 01, 2013 4.380 4.600 4.360 4.600 7,713,201 +0.20(+4.55%)
Oct 31, 2013 4.440 4.490 4.320 4.400 4,121,652 -0.02(-0.45%)
Oct 30, 2013 4.380 4.420 4.260 4.420 5,964,081 -0.01(-0.23%)
Oct 29, 2013 4.160 4.450 4.115 4.430 8,761,642 +0.25(+5.98%)
Oct 28, 2013 4.270 4.280 4.150 4.180 2,614,272 -0.09(-2.11%)
Oct 25, 2013 4.340 4.350 4.200 4.270 3,549,730 +0.02(+0.47%)
Oct 24, 2013 4.150 4.320 4.150 4.250 4,894,701 +0.14(+3.41%)
Oct 23, 2013 3.940 4.140 3.910 4.110 5,561,911 +0.13(+3.27%)
Oct 22, 2013 4.190 4.220 3.880 3.980 7,051,881 -0.08(-1.97%)
Oct 21, 2013 4.220 4.220 4.050 4.060 5,247,508 -0.14(-3.33%)
Oct 18, 2013 4.190 4.230 4.160 4.200 4,100,763 +0.06(+1.33%)
Oct 17, 2013 4.160 4.250 4.080 4.145 4,585,150 +0.02(+0.61%)
Oct 16, 2013 4.300 4.350 4.050 4.120 7,913,218 -0.24(-5.50%)
Oct 15, 2013 4.350 4.460 4.280 4.360 7,533,621 +0.01(+0.23%)
Oct 14, 2013 4.080 4.400 4.040 4.350 6,141,080 +0.22(+5.33%)
Oct 11, 2013 3.920 4.160 3.900 4.130 4,030,755 +0.20(+5.09%)
Oct 10, 2013 3.930 3.975 3.840 3.930 4,540,803 +0.08(+2.08%)
Oct 09, 2013 3.930 3.930 3.810 3.850 4,492,325 -0.04(-1.03%)
Oct 08, 2013 3.990 4.070 3.860 3.890 4,663,365 -0.13(-3.23%)
Oct 07, 2013 3.980 4.070 3.940 4.020 2,472,642 +0.00(+0.00%)
Oct 04, 2013 3.890 4.130 3.889 4.020 5,253,344 +0.15(+3.88%)
Oct 03, 2013 3.870 3.920 3.810 3.870 3,178,442 -0.03(-0.77%)
Oct 02, 2013 3.870 3.965 3.830 3.900 3,851,299 +0.02(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.